MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-14 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-13 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-12 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-09 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-08 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-07 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-06 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-05 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 0 |
| 2022-12-02 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 19 |
| 2022-12-01 | 143.00 | 143.00 | 143.00 | 143.00 | 116.96 | 0 |
| 2022-11-30 | 148.00 | 148.00 | 143.00 | 143.00 | 116.96 | 160 |
| 2022-11-29 | 158.00 | 158.00 | 145.00 | 145.00 | 118.60 | 30 |
| 2022-11-28 | 161.00 | 161.00 | 161.00 | 161.00 | 131.68 | 0 |
| 2022-11-25 | 161.00 | 161.00 | 161.00 | 161.00 | 131.68 | 0 |
| 2022-11-24 | 161.00 | 161.00 | 161.00 | 161.00 | 131.68 | 0 |
| 2022-11-23 | 161.00 | 161.00 | 161.00 | 161.00 | 131.68 | 200 |
| 2022-11-22 | 161.00 | 161.00 | 161.00 | 161.00 | 131.68 | 100 |
| 2022-11-21 | 153.50 | 153.50 | 153.50 | 153.50 | 125.55 | 0 |
| 2022-11-18 | 161.90 | 161.90 | 153.50 | 153.50 | 125.55 | 1,130 |
| 2022-11-16 | 148.70 | 148.70 | 148.70 | 148.70 | 121.62 | 2 |
| 2022-11-15 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-14 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-11 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-10 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-09 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-08 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-07 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-04 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-03 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 0 |
| 2022-11-02 | 153.80 | 153.80 | 153.80 | 153.80 | 125.80 | 31 |
| 2022-11-01 | 152.00 | 152.00 | 152.00 | 152.00 | 124.32 | 0 |
| 2022-10-31 | 152.00 | 152.00 | 152.00 | 152.00 | 124.32 | 27 |
| 2022-10-27 | 152.00 | 152.00 | 152.00 | 152.00 | 124.32 | 200 |
| 2022-10-26 | 152.00 | 152.00 | 152.00 | 152.00 | 124.32 | 0 |
| 2022-10-25 | 152.00 | 152.00 | 152.00 | 152.00 | 124.32 | 0 |
| 2022-10-24 | 152.00 | 152.00 | 152.00 | 152.00 | 124.32 | 10 |
| 2022-10-21 | 151.10 | 151.10 | 151.10 | 151.10 | 123.59 | 32 |
| 2022-10-20 | 149.30 | 149.30 | 149.30 | 149.30 | 122.11 | 9 |
| 2022-10-19 | 139.30 | 139.30 | 138.60 | 138.60 | 113.36 | 146 |
| 2022-10-18 | 143.00 | 143.00 | 143.00 | 143.00 | 116.96 | 0 |
| 2022-10-17 | 143.00 | 143.00 | 143.00 | 143.00 | 116.96 | 0 |
| 2022-10-14 | 143.00 | 143.00 | 143.00 | 143.00 | 116.96 | 0 |
| 2022-10-13 | 143.50 | 143.50 | 143.00 | 143.00 | 116.96 | 120 |
| 2022-10-12 | 144.20 | 145.70 | 144.20 | 145.10 | 118.68 | 735 |
| 2022-10-11 | 144.40 | 145.40 | 143.70 | 143.70 | 117.53 | 1,570 |
| 2022-10-10 | 149.90 | 149.90 | 149.90 | 149.90 | 122.61 | 100 |
| 2022-10-07 | 158.60 | 158.60 | 158.60 | 158.60 | 129.72 | 0 |
| 2022-10-06 | 158.60 | 158.60 | 158.60 | 158.60 | 129.72 | 0 |
| 2022-10-05 | 158.60 | 158.60 | 158.60 | 158.60 | 129.72 | 16 |
| 2022-10-04 | 143.70 | 143.70 | 143.70 | 143.70 | 117.53 | 0 |
| 2022-10-03 | 143.70 | 143.70 | 143.70 | 143.70 | 117.53 | 0 |
| 2022-09-30 | 143.70 | 143.70 | 143.70 | 143.70 | 117.53 | 0 |
| 2022-09-29 | 147.50 | 147.50 | 143.70 | 143.70 | 117.53 | 30 |
| 2022-09-27 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 160 |
| 2022-09-26 | 152.40 | 152.40 | 152.40 | 152.40 | 124.65 | 0 |
| 2022-09-23 | 155.00 | 155.00 | 152.40 | 152.40 | 124.65 | 140 |
| 2022-09-22 | 157.20 | 157.90 | 157.20 | 157.50 | 128.82 | 101 |
| 2022-09-21 | 157.00 | 157.00 | 157.00 | 157.00 | 128.41 | 0 |
| 2022-09-20 | 157.00 | 157.00 | 157.00 | 157.00 | 128.41 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.